Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Applied Optoelect
(NQ:
AAOI
)
10.49
-1.10 (-9.49%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2020
11.23
11.60
11.10
11.25
442,887
+0.01(+0.09%)
Sep 29, 2020
10.95
11.36
10.86
11.24
386,267
+0.29(+2.65%)
Sep 28, 2020
10.95
11.18
10.66
10.95
453,695
+0.22(+2.05%)
Sep 25, 2020
10.38
10.77
10.30
10.73
275,500
+0.31(+2.98%)
Sep 24, 2020
10.39
10.73
10.05
10.42
479,160
-0.04(-0.38%)
Sep 23, 2020
11.10
11.32
10.40
10.46
737,598
-0.65(-5.85%)
Sep 22, 2020
11.19
11.68
10.84
11.11
814,524
+0.07(+0.63%)
Sep 21, 2020
10.18
11.09
10.00
11.04
804,083
+0.75(+7.29%)
Sep 18, 2020
10.52
10.54
10.17
10.29
777,900
-0.14(-1.34%)
Sep 17, 2020
10.19
10.52
10.06
10.43
321,808
-0.01(-0.10%)
Sep 16, 2020
10.47
10.67
10.36
10.44
342,469
+0.03(+0.29%)
Sep 15, 2020
10.37
10.71
10.31
10.41
462,133
+0.20(+1.96%)
Sep 14, 2020
9.840
10.32
9.730
10.21
545,093
+0.51(+5.26%)
Sep 11, 2020
9.880
10.03
9.580
9.700
531,200
-0.16(-1.62%)
Sep 10, 2020
10.39
10.46
9.860
9.860
506,359
-0.38(-3.71%)
Sep 09, 2020
10.11
10.38
9.910
10.24
594,903
+0.30(+3.02%)
Sep 08, 2020
10.17
10.46
9.930
9.940
607,435
-0.58(-5.51%)
Sep 04, 2020
11.00
11.07
9.880
10.52
948,500
-0.43(-3.93%)
Sep 03, 2020
12.41
12.41
10.51
10.95
1,604,640
-1.68(-13.30%)
Sep 02, 2020
11.74
12.68
11.74
12.63
1,122,251
+0.95(+8.13%)
Sep 01, 2020
11.63
11.78
11.33
11.68
516,842
+0.05(+0.43%)
Aug 31, 2020
11.68
11.80
11.46
11.63
558,315
-0.02(-0.17%)
Aug 28, 2020
11.46
11.77
11.39
11.65
573,300
+0.10(+0.87%)
Aug 27, 2020
11.64
11.86
11.45
11.55
662,695
-0.24(-2.04%)
Aug 26, 2020
12.00
12.14
11.74
11.79
732,218
-0.21(-1.75%)
Aug 25, 2020
11.70
12.39
11.56
12.00
830,256
+0.35(+3.00%)
Aug 24, 2020
11.74
12.08
11.64
11.65
827,523
+0.00(+0.00%)
Aug 21, 2020
12.52
12.61
11.57
11.65
1,479,200
-0.92(-7.32%)
Aug 20, 2020
13.03
13.03
12.44
12.57
618,358
-0.52(-3.97%)
Aug 19, 2020
12.97
13.41
12.97
13.09
702,413
+0.07(+0.54%)
Aug 18, 2020
13.24
13.30
12.64
13.02
682,111
-0.33(-2.47%)
Aug 17, 2020
13.36
13.52
12.96
13.35
1,009,996
+0.07(+0.53%)
Aug 14, 2020
13.44
13.73
12.98
13.28
991,500
-0.18(-1.34%)
Aug 13, 2020
13.29
13.78
13.23
13.46
776,650
+0.08(+0.60%)
Aug 12, 2020
13.69
13.89
13.20
13.38
786,476
-0.19(-1.40%)
Aug 11, 2020
14.00
14.54
13.45
13.57
1,282,298
-0.25(-1.81%)
Aug 10, 2020
15.89
15.92
13.70
13.82
1,966,698
-1.98(-12.53%)
Aug 07, 2020
17.31
17.57
15.63
15.80
4,356,600
+0.75(+4.98%)
Aug 06, 2020
16.04
16.04
14.92
15.05
1,910,521
-1.06(-6.58%)
Aug 05, 2020
16.48
16.50
15.84
16.11
1,693,186
-0.25(-1.53%)
Aug 04, 2020
15.96
16.54
15.43
16.36
1,316,359
+0.30(+1.87%)
Aug 03, 2020
14.41
16.75
14.21
16.06
3,122,726
+1.85(+13.02%)
Jul 31, 2020
14.07
14.80
13.72
14.21
1,207,000
+0.34(+2.45%)
Jul 30, 2020
13.25
14.05
13.07
13.87
801,693
+0.34(+2.51%)
Jul 29, 2020
13.29
13.75
13.20
13.53
761,331
+0.29(+2.19%)
Jul 28, 2020
13.92
13.92
13.14
13.24
693,813
-0.73(-5.23%)
Jul 27, 2020
13.77
14.22
13.64
13.97
821,572
+0.35(+2.57%)
Jul 24, 2020
13.95
13.96
13.13
13.62
1,090,800
-0.61(-4.29%)
Jul 23, 2020
14.43
14.50
13.62
14.23
1,056,044
-0.16(-1.11%)
Jul 22, 2020
13.93
15.13
13.33
14.39
2,532,562
+0.46(+3.30%)
Jul 21, 2020
13.01
14.26
12.43
13.93
3,152,778
+1.91(+15.94%)
Jul 20, 2020
11.22
12.20
11.16
12.02
862,811
+0.78(+6.90%)
Jul 17, 2020
10.65
11.41
10.61
11.24
745,900
+0.58(+5.44%)
Jul 16, 2020
10.98
11.03
10.35
10.66
730,640
-0.46(-4.14%)
Jul 15, 2020
10.89
11.41
10.80
11.12
542,035
+0.41(+3.83%)
Jul 14, 2020
10.80
10.84
10.12
10.71
645,421
-0.09(-0.83%)
Jul 13, 2020
11.70
11.80
10.77
10.80
833,468
-0.71(-6.17%)
Jul 10, 2020
12.00
12.06
11.22
11.51
884,500
-0.49(-4.08%)
Jul 09, 2020
11.29
12.25
11.16
12.00
1,473,449
+0.71(+6.29%)
Jul 08, 2020
11.18
11.64
11.02
11.29
466,892
+0.14(+1.26%)
Jul 07, 2020
11.47
11.52
11.06
11.15
697,023
-0.43(-3.71%)
Jul 06, 2020
11.05
12.02
11.05
11.58
1,390,552
+0.79(+7.32%)
Jul 02, 2020
10.48
11.03
10.39
10.79
881,000
+0.60(+5.89%)
Jul 01, 2020
10.67
10.72
9.900
10.19
1,267,941
-0.68(-6.26%)
Jun 30, 2020
9.350
11.17
9.350
10.87
1,792,809
+1.46(+15.52%)
Jun 29, 2020
9.390
9.570
9.160
9.410
330,690
+0.10(+1.07%)
Jun 26, 2020
9.350
9.410
9.140
9.310
473,200
-0.07(-0.75%)
Jun 25, 2020
9.320
9.425
9.110
9.380
354,859
+0.04(+0.43%)
Jun 24, 2020
9.690
9.790
9.310
9.340
480,730
-0.46(-4.69%)
Jun 23, 2020
10.01
10.04
9.520
9.800
522,777
-0.14(-1.41%)
Jun 22, 2020
9.760
10.16
9.750
9.940
635,790
+0.14(+1.43%)
Jun 19, 2020
9.980
10.18
9.620
9.800
943,700
-0.10(-1.01%)
Jun 18, 2020
10.09
10.14
9.520
9.900
791,577
-0.28(-2.75%)
Jun 17, 2020
9.400
10.28
9.170
10.18
1,299,780
+0.99(+10.77%)
Jun 16, 2020
9.300
9.460
9.060
9.190
466,421
+0.16(+1.77%)
Jun 15, 2020
8.560
9.250
8.560
9.030
367,410
+0.22(+2.50%)
Jun 12, 2020
9.020
9.270
8.570
8.810
481,400
+0.16(+1.85%)
Jun 11, 2020
9.000
9.320
8.650
8.650
542,500
-0.74(-7.88%)
Jun 10, 2020
9.730
9.810
9.380
9.390
308,789
-0.30(-3.15%)
Jun 09, 2020
10.07
10.15
9.520
9.695
689,239
-0.54(-5.32%)
Jun 08, 2020
10.06
10.26
9.890
10.24
647,489
+0.26(+2.61%)
Jun 05, 2020
10.00
10.14
9.730
9.980
1,014,200
+0.17(+1.73%)
Jun 04, 2020
9.450
9.975
9.390
9.810
645,776
+0.27(+2.83%)
Jun 03, 2020
9.110
9.570
9.110
9.540
661,956
+0.49(+5.41%)
Jun 02, 2020
9.190
9.340
9.000
9.050
813,285
-0.10(-1.09%)
Jun 01, 2020
8.820
9.250
8.820
9.150
698,616
+0.32(+3.62%)
May 29, 2020
8.820
8.890
8.620
8.830
568,100
-0.07(-0.79%)
May 28, 2020
9.000
9.070
8.770
8.900
791,160
-0.15(-1.66%)
May 27, 2020
9.060
9.110
8.660
9.050
633,116
+0.09(+1.00%)
May 26, 2020
8.820
9.140
8.755
8.960
726,045
+0.35(+4.07%)
May 22, 2020
8.680
8.735
8.520
8.610
452,700
-0.05(-0.58%)
May 21, 2020
8.640
8.830
8.510
8.660
347,958
+0.05(+0.58%)
May 20, 2020
8.590
8.860
8.500
8.610
485,119
+0.17(+2.01%)
May 19, 2020
8.370
8.660
8.250
8.440
675,304
+0.09(+1.08%)
May 18, 2020
8.450
8.640
8.170
8.350
781,209
+0.20(+2.45%)
May 15, 2020
8.310
8.400
8.090
8.150
556,100
-0.35(-4.12%)
May 14, 2020
8.500
8.610
8.270
8.500
640,059
-0.20(-2.30%)
May 13, 2020
9.210
9.300
8.310
8.700
1,052,548
-0.58(-6.25%)
May 12, 2020
9.770
10.01
9.280
9.280
667,108
-0.43(-4.43%)
May 11, 2020
10.02
10.09
9.630
9.710
935,579
-0.48(-4.71%)
May 08, 2020
10.79
11.04
10.11
10.19
2,428,700
-2.01(-16.48%)
May 07, 2020
11.00
12.56
10.97
12.20
1,642,685
+1.42(+13.17%)
May 06, 2020
10.36
10.90
10.29
10.78
574,584
+0.44(+4.26%)
May 05, 2020
10.62
10.85
10.20
10.34
472,585
-0.08(-0.77%)
May 04, 2020
10.01
10.54
9.770
10.42
499,024
+0.31(+3.07%)
May 01, 2020
10.38
10.66
9.920
10.11
679,000
-0.61(-5.69%)
Apr 30, 2020
11.01
11.45
10.47
10.72
780,479
-0.26(-2.37%)
Apr 29, 2020
10.00
11.17
9.940
10.98
868,851
+1.22(+12.50%)
Apr 28, 2020
9.920
10.18
9.660
9.760
393,288
-0.01(-0.10%)
Apr 27, 2020
9.120
9.890
9.120
9.770
703,494
+0.68(+7.48%)
Apr 24, 2020
8.650
9.290
8.370
9.090
783,500
+0.33(+3.77%)
Apr 23, 2020
8.490
8.990
8.410
8.760
495,949
+0.34(+4.04%)
Apr 22, 2020
8.450
8.570
8.310
8.420
566,763
+0.14(+1.69%)
Apr 21, 2020
8.150
8.502
8.100
8.280
754,950
-0.09(-1.08%)
Apr 20, 2020
8.300
8.650
8.210
8.370
673,295
-0.07(-0.83%)
Apr 17, 2020
8.780
8.855
8.340
8.440
620,800
-0.15(-1.75%)
Apr 16, 2020
8.800
9.140
8.400
8.590
750,888
-0.13(-1.49%)
Apr 15, 2020
8.000
8.860
7.820
8.720
726,859
+0.53(+6.47%)
Apr 14, 2020
8.080
8.500
8.080
8.190
456,491
+0.20(+2.50%)
Apr 13, 2020
7.730
8.000
7.560
7.990
379,930
+0.23(+2.96%)
Apr 09, 2020
8.130
8.191
7.585
7.760
710,700
-0.25(-3.12%)
Apr 08, 2020
8.050
8.500
7.950
8.010
537,558
+0.07(+0.88%)
Apr 07, 2020
8.110
8.350
7.820
7.940
578,522
+0.02(+0.25%)
Apr 06, 2020
7.780
7.950
7.500
7.920
728,446
+0.47(+6.31%)
Apr 03, 2020
7.690
7.840
7.060
7.450
557,700
-0.24(-3.12%)
Apr 02, 2020
7.340
7.800
7.190
7.690
653,501
+0.37(+5.05%)
Apr 01, 2020
7.340
7.488
7.180
7.320
348,856
-0.27(-3.56%)
Mar 31, 2020
7.630
7.890
7.310
7.590
466,055
-0.01(-0.13%)
Mar 30, 2020
7.500
7.620
7.030
7.600
707,050
+0.12(+1.60%)
Mar 27, 2020
6.760
8.040
6.320
7.480
1,426,000
+0.52(+7.47%)
Mar 26, 2020
7.520
7.747
6.940
6.960
937,019
-0.49(-6.58%)
Mar 25, 2020
7.780
8.150
7.340
7.450
495,652
-0.25(-3.25%)
Mar 24, 2020
7.330
7.700
7.050
7.700
842,847
+0.80(+11.59%)
Mar 23, 2020
7.050
7.500
6.775
6.900
959,551
+0.16(+2.37%)
Mar 20, 2020
6.660
7.960
6.540
6.740
1,171,700
+0.19(+2.90%)
Mar 19, 2020
5.510
6.600
5.448
6.550
1,028,712
+1.05(+19.09%)
Mar 18, 2020
5.560
5.810
5.000
5.500
1,206,579
-0.46(-7.72%)
Mar 17, 2020
5.800
6.140
5.510
5.960
1,246,528
+0.32(+5.67%)
Mar 16, 2020
5.530
6.160
5.360
5.640
763,031
-0.47(-7.69%)
Mar 13, 2020
6.200
6.230
5.610
6.110
990,600
+0.43(+7.57%)
Mar 12, 2020
6.310
6.500
5.660
5.680
1,065,094
-1.36(-19.32%)
Mar 11, 2020
7.830
8.040
6.990
7.040
936,136
-1.08(-13.30%)
Mar 10, 2020
8.090
8.220
7.720
8.120
828,849
+0.40(+5.18%)
Mar 09, 2020
8.070
8.270
7.588
7.720
1,214,651
-1.07(-12.17%)
Mar 06, 2020
8.750
8.940
8.535
8.790
800,600
-0.25(-2.77%)
Mar 05, 2020
9.190
9.250
8.860
9.040
558,323
-0.34(-3.62%)
Mar 04, 2020
9.610
9.610
9.130
9.380
540,470
-0.02(-0.21%)
Mar 03, 2020
9.030
9.470
8.850
9.400
703,642
+0.37(+4.10%)
Mar 02, 2020
8.950
9.280
8.650
9.030
934,741
+0.10(+1.12%)
Feb 28, 2020
8.950
9.730
8.540
8.930
1,483,400
-0.63(-6.59%)
Feb 27, 2020
9.900
10.02
9.370
9.560
1,027,076
-0.62(-6.09%)
Feb 26, 2020
10.27
10.47
10.02
10.18
713,161
-0.02(-0.15%)
Feb 25, 2020
10.72
10.82
10.10
10.20
664,459
-0.39(-3.73%)
Feb 24, 2020
10.54
10.75
10.42
10.59
725,211
-0.69(-6.12%)
Feb 21, 2020
11.70
11.70
10.87
11.28
1,419,700
-0.54(-4.57%)
Feb 20, 2020
12.02
12.30
11.59
11.82
827,500
-0.26(-2.15%)
Feb 19, 2020
11.78
12.20
11.45
12.08
978,650
+0.33(+2.81%)
Feb 18, 2020
11.77
12.10
11.58
11.75
653,279
-0.15(-1.26%)
Feb 14, 2020
12.70
12.73
11.81
11.90
1,006,400
-0.85(-6.67%)
Feb 13, 2020
12.20
12.89
12.06
12.75
1,002,309
+0.29(+2.33%)
Feb 12, 2020
11.60
12.48
11.50
12.46
995,245
+0.95(+8.25%)
Feb 11, 2020
11.40
11.66
11.11
11.51
649,228
+0.21(+1.86%)
Feb 10, 2020
11.21
11.52
11.01
11.30
566,629
+0.03(+0.27%)
Feb 07, 2020
11.60
11.60
11.24
11.27
594,800
-0.31(-2.68%)
Feb 06, 2020
12.11
12.14
11.58
11.58
668,235
-0.55(-4.53%)
Feb 05, 2020
12.41
12.50
11.81
12.13
663,795
-0.27(-2.18%)
Feb 04, 2020
11.86
12.41
11.64
12.40
953,946
+0.78(+6.71%)
Feb 03, 2020
11.43
11.96
11.15
11.62
785,553
+0.32(+2.83%)
Jan 31, 2020
11.55
11.69
11.21
11.30
731,500
-0.35(-3.00%)
Jan 30, 2020
11.74
11.88
11.20
11.65
983,839
-0.28(-2.35%)
Jan 29, 2020
12.89
12.98
11.90
11.93
1,141,963
-1.01(-7.81%)
Jan 28, 2020
13.35
13.38
12.91
12.94
602,639
-0.32(-2.41%)
Jan 27, 2020
13.47
13.56
13.07
13.26
585,743
-0.70(-5.01%)
Jan 24, 2020
14.33
14.80
13.80
13.96
649,600
-0.27(-1.90%)
Jan 23, 2020
14.22
14.57
13.91
14.23
518,234
-0.02(-0.14%)
Jan 22, 2020
13.75
14.42
13.47
14.25
791,726
+0.55(+4.01%)
Jan 21, 2020
14.06
14.10
13.50
13.70
1,156,804
-0.42(-2.97%)
Jan 17, 2020
14.58
14.89
13.61
14.12
988,300
-0.23(-1.60%)
Jan 16, 2020
15.91
15.98
14.03
14.35
2,333,487
-1.25(-8.01%)
Jan 15, 2020
13.92
15.68
13.90
15.60
2,102,941
+1.74(+12.55%)
Jan 14, 2020
13.81
13.88
13.40
13.86
778,912
+0.32(+2.36%)
Jan 13, 2020
13.00
13.58
12.86
13.54
696,468
+0.61(+4.72%)
Jan 10, 2020
13.10
13.25
12.59
12.93
855,700
-0.13(-1.00%)
Jan 09, 2020
12.89
13.88
12.86
13.06
1,633,336
+0.36(+2.83%)
Jan 08, 2020
12.41
12.82
12.37
12.70
520,560
+0.27(+2.17%)
Jan 07, 2020
12.20
12.47
12.06
12.43
330,544
+0.28(+2.30%)
Jan 06, 2020
12.00
12.20
11.86
12.15
361,748
+0.03(+0.25%)
Jan 03, 2020
12.25
12.33
12.01
12.12
498,300
-0.38(-3.04%)
Jan 02, 2020
12.13
12.53
11.80
12.50
885,021
+0.62(+5.22%)
Dec 31, 2019
11.56
12.06
11.50
11.88
560,000
+0.27(+2.33%)
Dec 30, 2019
11.50
11.83
11.21
11.61
484,651
+0.09(+0.78%)
Dec 27, 2019
11.67
12.00
11.42
11.52
931,600
-0.09(-0.78%)
Dec 26, 2019
11.11
11.75
11.04
11.61
579,380
+0.49(+4.41%)
Dec 24, 2019
11.12
11.18
10.90
11.12
165,100
-0.03(-0.27%)
Dec 23, 2019
11.17
11.23
10.91
11.15
467,665
+0.03(+0.27%)
Dec 20, 2019
11.30
11.31
11.09
11.12
609,700
-0.18(-1.59%)
Dec 19, 2019
11.15
11.40
11.03
11.30
289,886
+0.12(+1.07%)
Dec 18, 2019
11.27
11.34
10.94
11.18
471,471
-0.06(-0.53%)
Dec 17, 2019
11.20
11.45
11.10
11.24
543,934
+0.17(+1.54%)
Dec 16, 2019
11.00
11.28
10.99
11.07
470,960
+0.13(+1.23%)
Dec 13, 2019
11.30
11.43
10.87
10.94
551,100
-0.34(-3.06%)
Dec 12, 2019
10.92
11.42
10.83
11.28
583,789
+0.32(+2.92%)
Dec 11, 2019
10.28
10.97
10.28
10.96
1,017,158
+0.68(+6.61%)
Dec 10, 2019
10.30
10.39
10.16
10.28
213,979
-0.04(-0.39%)
Dec 09, 2019
10.36
10.45
10.19
10.32
351,010
-0.05(-0.48%)
Dec 06, 2019
10.58
10.78
10.36
10.37
353,800
-0.09(-0.86%)
Dec 05, 2019
10.48
10.61
10.37
10.46
286,759
+0.07(+0.67%)
Dec 04, 2019
10.42
10.73
10.32
10.39
544,479
+0.04(+0.39%)
Dec 03, 2019
10.47
10.55
10.16
10.35
568,549
-0.36(-3.36%)
Dec 02, 2019
10.81
10.81
10.29
10.71
543,477
+0.01(+0.09%)
Nov 29, 2019
10.68
10.82
10.51
10.70
191,100
+0.02(+0.19%)
Nov 27, 2019
10.65
10.82
10.45
10.68
339,300
+0.13(+1.23%)
Nov 26, 2019
10.21
10.85
10.21
10.55
1,009,245
+0.26(+2.53%)
Nov 25, 2019
10.24
10.42
10.02
10.29
325,969
+0.05(+0.49%)
Nov 22, 2019
10.22
10.29
10.02
10.24
289,600
+0.04(+0.39%)
Nov 21, 2019
10.27
10.31
9.850
10.20
510,601
-0.08(-0.78%)
Nov 20, 2019
10.14
10.52
10.05
10.28
430,513
+0.03(+0.29%)
Nov 19, 2019
10.55
10.55
10.02
10.25
624,514
-0.29(-2.75%)
Nov 18, 2019
10.82
10.90
10.46
10.54
546,019
-0.33(-2.99%)
Nov 15, 2019
10.99
11.11
10.80
10.87
496,500
-0.04(-0.32%)
Nov 14, 2019
11.27
11.40
10.85
10.90
939,381
-0.44(-3.88%)
Nov 13, 2019
11.53
11.65
11.26
11.34
753,610
-0.32(-2.74%)
Nov 12, 2019
12.20
12.58
11.26
11.66
1,408,707
-0.49(-4.03%)
Nov 11, 2019
10.76
12.58
10.67
12.15
1,920,531
+1.27(+11.67%)
Nov 08, 2019
10.62
11.20
10.52
10.88
986,800
+0.19(+1.78%)
Nov 07, 2019
10.45
11.35
9.720
10.69
2,547,674
-1.02(-8.71%)
Nov 06, 2019
11.45
12.13
11.37
11.71
2,186,718
+0.38(+3.35%)
Nov 05, 2019
11.52
11.74
11.27
11.33
1,955,825
+0.73(+6.89%)
Nov 04, 2019
9.720
10.76
9.711
10.60
1,132,983
+1.03(+10.76%)
Nov 01, 2019
9.070
9.830
9.035
9.570
789,400
+0.21(+2.24%)
Oct 31, 2019
9.350
9.440
9.160
9.360
525,086
+0.00(+0.00%)
Oct 30, 2019
9.810
9.912
9.305
9.360
647,767
-0.48(-4.88%)
Oct 29, 2019
10.13
10.13
9.740
9.840
481,019
-0.32(-3.15%)
Oct 28, 2019
9.980
10.40
9.962
10.16
363,887
+0.25(+2.52%)
Oct 25, 2019
9.810
10.10
9.770
9.910
465,700
+0.07(+0.71%)
Oct 24, 2019
10.15
10.15
9.840
9.840
453,519
-0.30(-2.96%)
Oct 23, 2019
10.29
10.32
9.860
10.14
530,405
-0.16(-1.55%)
Oct 22, 2019
10.10
10.49
9.650
10.30
960,657
-0.54(-4.98%)
Oct 21, 2019
10.98
11.25
10.73
10.84
418,387
-0.01(-0.09%)
Oct 18, 2019
10.62
10.88
10.51
10.85
330,500
+0.20(+1.88%)
Oct 17, 2019
11.00
11.20
10.63
10.65
349,515
-0.19(-1.75%)
Oct 16, 2019
10.84
11.33
10.78
10.84
484,443
-0.12(-1.09%)
Oct 15, 2019
10.56
11.21
10.56
10.96
531,843
+0.40(+3.79%)
Oct 14, 2019
10.37
10.75
10.14
10.56
419,358
+0.17(+1.59%)
Oct 11, 2019
10.33
10.53
10.29
10.39
234,900
+0.23(+2.31%)
Oct 10, 2019
10.43
10.43
9.970
10.16
325,684
-0.23(-2.21%)
Oct 09, 2019
10.24
10.52
10.21
10.39
198,592
+0.32(+3.13%)
Oct 08, 2019
10.36
10.36
10.01
10.07
300,705
-0.40(-3.77%)
Oct 07, 2019
10.45
10.73
10.38
10.47
196,292
-0.01(-0.14%)
Oct 04, 2019
10.14
10.53
10.14
10.48
223,300
+0.26(+2.59%)
Oct 03, 2019
10.25
10.45
9.790
10.22
379,209
-0.03(-0.29%)
Oct 02, 2019
10.06
10.32
9.800
10.25
448,722
+0.02(+0.20%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.